Skip to main content
NH3 Clean Energy Limited (ASX:NH3)
Australia flag Australia · Delayed Price · Currency is AUD
0.110
+0.015 (15.79%)
Apr 29, 2026, 4:10 PM AEST

NH3 Clean Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.100.120.100.12-21.05%1,637,355
Apr 28, 20260.100.110.100.100.10-3.06%1,284,461
Apr 27, 20260.090.110.080.100.1010.11%2,295,267
Apr 24, 20260.080.090.080.090.0914.10%970,170
Apr 23, 20260.090.090.080.080.08-8.24%887,766
Apr 22, 20260.090.090.090.090.09-113,633
Apr 21, 20260.090.090.080.090.09-4.49%301,250
Apr 20, 20260.090.090.090.090.091.14%432,897
Apr 17, 20260.080.090.080.090.096.02%1,209,186
Apr 16, 20260.080.080.080.080.081.22%478,663
Apr 15, 20260.090.090.080.080.08-2.38%198,200
Apr 14, 20260.080.080.080.080.081.20%402,968
Apr 13, 20260.090.090.080.080.08-3.49%555,948
Apr 10, 20260.090.090.080.090.091.18%506,032
Apr 9, 20260.090.090.080.090.09-2.30%447,561
Apr 8, 20260.090.090.080.090.092.35%751,050
Apr 7, 20260.080.090.080.090.097.59%2,281,364
Apr 2, 20260.080.080.080.080.08-4.82%626,197
Apr 1, 20260.080.090.080.080.083.75%1,690,845
Mar 31, 20260.080.080.080.080.08-5.88%440,306
Mar 30, 20260.080.090.080.090.094.94%270,731
Mar 27, 20260.080.080.080.080.088.00%590,128
Mar 26, 20260.080.080.080.080.08-190,754
Mar 25, 20260.070.080.070.080.085.63%227,300
Mar 24, 20260.070.070.070.070.07-292,240
Mar 23, 20260.070.080.070.070.07-974,304
Mar 20, 20260.080.080.070.070.07-5.33%1,419,100
Mar 19, 20260.080.080.070.080.081.35%994,984
Mar 18, 20260.080.080.070.070.07-5.13%1,156,348
Mar 17, 20260.080.080.080.080.08-1.27%254,327
Mar 16, 20260.080.090.080.080.08-10.23%1,375,633
Mar 13, 20260.080.090.080.090.097.32%1,135,256
Mar 12, 20260.080.080.080.080.085.13%575,388
Mar 11, 20260.080.080.080.080.08-1.27%212,637
Mar 10, 20260.080.080.080.080.083.95%318,615
Mar 9, 20260.080.080.080.080.08-2.56%191,563
Mar 6, 20260.080.080.080.080.08-4.88%686,085
Mar 5, 20260.080.080.080.080.085.13%664,032
Mar 4, 20260.080.080.080.080.085.41%335,413
Mar 3, 20260.080.080.070.070.07-2.63%244,229
Mar 2, 20260.070.080.070.080.084.11%343,584
Feb 27, 20260.080.080.070.070.07-3.95%1,031,673
Feb 26, 20260.080.080.070.080.081.33%456,789
Feb 25, 20260.070.080.070.080.085.63%351,586
Feb 24, 20260.070.070.070.070.071.43%56,374
Feb 23, 20260.070.070.070.070.07-2.78%389,530
Feb 20, 20260.080.080.070.070.07-7.69%376,526
Feb 19, 20260.080.080.080.080.08-1.27%112,481
Feb 18, 20260.070.080.070.080.082.60%351,647
Feb 17, 20260.080.080.070.080.082.67%129,740
Feb 16, 20260.080.080.070.080.08-696,424
Feb 13, 20260.080.080.080.080.08-156,975
Feb 12, 20260.080.080.070.080.08-5.06%430,285
Feb 11, 20260.080.080.070.080.0812.86%336,863
Feb 10, 20260.080.080.070.070.07-6.67%213,411
Feb 9, 20260.080.080.080.080.08-1.32%529,382
Feb 6, 20260.090.090.080.080.08-6.17%503,824
Feb 5, 20260.080.080.080.080.08-2.41%432,863
Feb 4, 20260.080.090.080.080.08-1.19%347,371
Feb 3, 20260.090.090.080.080.08-11.58%323,253
Feb 2, 20260.090.100.080.100.105.56%1,286,783
Jan 30, 20260.090.090.090.090.09-3.23%646,739
Jan 29, 20260.090.090.090.090.09-1.06%416,230
Jan 28, 20260.080.090.080.090.0916.05%1,270,637
Jan 27, 20260.080.080.080.080.081.25%84,452
Jan 23, 20260.080.080.080.080.08-482,231
Jan 22, 20260.080.080.080.080.08-249,954
Jan 21, 20260.080.080.080.080.08-3.61%186,352
Jan 20, 20260.090.090.080.080.08-3.49%38,913
Jan 19, 20260.080.090.080.090.092.38%253,562
Jan 16, 20260.080.090.080.080.081.20%17,368
Jan 15, 20260.090.090.080.080.08-2.35%196,061
Jan 14, 20260.080.090.080.090.092.41%420,388
Jan 13, 20260.090.090.080.080.08-4.60%502,168
Jan 12, 20260.090.090.090.090.092.35%167,881
Jan 9, 20260.090.100.090.090.093.66%306,016
Jan 8, 20260.080.080.080.080.08-1.20%280,864
Jan 7, 20260.080.080.080.080.08-1.19%254,216
Jan 6, 20260.090.090.080.080.08-1.18%50,194
Jan 5, 20260.090.090.080.090.09-3.41%356,301
Jan 2, 20260.100.100.090.090.09-7.37%1,127,502
Dec 31, 20250.100.100.100.100.10-1,028
Dec 30, 20250.100.100.100.100.103.26%160,751
Dec 29, 20250.100.100.090.090.09-5.15%113,410
Dec 24, 20250.100.100.100.100.10-1.02%347,078
Dec 23, 20250.100.100.100.100.10-2.00%596,047
Dec 22, 20250.100.100.100.100.10-544,279
Dec 19, 20250.100.100.100.100.10-232,025
Dec 18, 20250.100.110.100.100.10-600,380
Dec 17, 20250.100.100.100.100.103.09%1,594,043
Dec 16, 20250.100.110.100.100.102.11%1,556,406
Dec 15, 20250.110.110.100.100.10-5.00%410,487
Dec 12, 20250.110.110.100.100.10-9.09%274,326
Dec 11, 20250.120.130.110.110.11-4.35%2,080,362
Dec 10, 20250.120.120.100.120.12-1,489,268
Dec 9, 20250.110.120.100.120.1215.00%2,041,109
Dec 8, 20250.100.110.090.100.109.89%5,072,252
Dec 5, 20250.090.090.090.090.092.25%620,635
Dec 4, 20250.090.090.090.090.09-1.11%54,802
Dec 3, 20250.090.090.090.090.091.12%311,122